Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 513.82 513.96 500.55 508.78 9,057,904 -0.12(-0.02%)
Apr 21, 2021 508.00 515.46 503.60 508.90 22,885,032 -40.67(-7.40%)
Apr 20, 2021 554.42 563.56 546.30 549.57 11,152,568 -4.87(-0.88%)
Apr 19, 2021 546.90 556.44 545.53 554.44 4,281,158 +7.90(+1.45%)
Apr 16, 2021 550.54 551.98 539.51 546.54 3,209,000 -2.68(-0.49%)
Apr 15, 2021 544.17 553.49 542.66 549.22 3,138,476 +9.20(+1.70%)
Apr 14, 2021 554.87 554.87 538.53 540.02 3,738,309 -13.71(-2.48%)
Apr 13, 2021 557.00 559.75 550.30 553.73 2,718,883 +0.95(+0.17%)
Apr 12, 2021 551.05 557.98 549.58 552.78 2,942,216 -2.53(-0.46%)
Apr 09, 2021 552.69 556.90 547.11 555.31 2,894,000 +0.73(+0.13%)
Apr 08, 2021 551.13 556.90 547.57 554.58 4,307,022 +7.59(+1.39%)
Apr 07, 2021 543.50 549.64 541.45 546.99 2,149,419 +2.46(+0.45%)
Apr 06, 2021 544.81 554.16 543.30 544.53 3,473,736 +3.86(+0.71%)
Apr 05, 2021 540.01 542.85 529.23 540.67 3,355,191 +1.25(+0.23%)
Apr 01, 2021 529.93 540.50 527.03 539.42 3,938,600 +17.76(+3.40%)
Mar 31, 2021 515.67 528.13 515.44 521.66 3,502,753 +8.27(+1.61%)
Mar 30, 2021 510.51 514.41 506.91 513.39 2,417,753 -0.56(-0.11%)
Mar 29, 2021 505.66 518.00 504.40 513.95 3,327,883 +5.90(+1.16%)
Mar 26, 2021 502.82 508.72 496.68 508.05 3,467,700 +5.19(+1.03%)
Mar 25, 2021 516.99 518.53 497.00 502.86 4,925,334 -17.95(-3.45%)
Mar 24, 2021 533.78 534.42 520.00 520.81 4,101,136 -14.28(-2.67%)
Mar 23, 2021 529.87 543.12 529.40 535.09 5,581,609 +11.98(+2.29%)
Mar 22, 2021 509.13 529.31 509.13 523.11 3,360,066 +10.93(+2.13%)
Mar 19, 2021 504.96 513.19 501.63 512.18 4,386,300 +7.39(+1.46%)
Mar 18, 2021 516.40 517.90 503.85 504.79 4,095,879 -19.65(-3.75%)
Mar 17, 2021 522.00 528.37 514.30 524.44 2,815,822 +0.41(+0.08%)
Mar 16, 2021 524.47 533.42 523.21 524.03 3,235,148 +3.78(+0.73%)
Mar 15, 2021 516.32 520.73 508.03 520.25 3,484,994 +2.23(+0.43%)
Mar 12, 2021 512.50 526.51 506.59 518.02 3,981,700 -5.04(-0.96%)
Mar 11, 2021 512.20 530.23 510.71 523.06 4,711,187 +18.52(+3.67%)
Mar 10, 2021 513.50 518.97 504.25 504.54 3,768,968 -1.90(-0.38%)
Mar 09, 2021 507.31 513.11 503.82 506.44 3,461,972 +13.11(+2.66%)
Mar 08, 2021 514.46 518.84 492.85 493.33 3,978,970 -23.06(-4.47%)
Mar 05, 2021 511.98 517.76 498.79 516.39 5,069,900 +5.10(+1.00%)
Mar 04, 2021 521.50 531.50 507.68 511.29 5,027,132 -9.41(-1.81%)
Mar 03, 2021 545.93 548.01 517.81 520.70 5,355,521 -27.12(-4.95%)
Mar 02, 2021 553.34 556.99 546.02 547.82 3,039,328 -2.82(-0.51%)
Mar 01, 2021 545.57 552.14 542.00 550.64 3,041,353 +11.79(+2.19%)
Feb 26, 2021 546.51 553.09 538.00 538.85 3,755,500 -7.85(-1.44%)
Feb 25, 2021 550.27 556.48 535.75 546.70 4,245,846 -6.71(-1.21%)
Feb 24, 2021 539.80 556.85 539.07 553.41 3,242,417 +7.26(+1.33%)
Feb 23, 2021 525.00 548.54 518.28 546.15 4,133,190 +12.37(+2.32%)
Feb 22, 2021 533.36 541.79 530.79 533.78 3,076,899 -6.44(-1.19%)
Feb 19, 2021 548.00 548.99 538.81 540.22 2,841,400 -8.00(-1.46%)
Feb 18, 2021 549.00 550.00 538.23 548.22 2,456,162 -3.12(-0.57%)
Feb 17, 2021 550.99 555.25 543.03 551.34 2,070,040 -5.94(-1.07%)
Feb 16, 2021 555.41 563.63 552.73 557.28 2,622,429 +0.76(+0.14%)
Feb 12, 2021 556.94 561.25 550.85 556.52 2,197,100 -1.07(-0.19%)
Feb 11, 2021 564.44 565.93 554.22 557.59 2,726,691 -6.00(-1.06%)
Feb 10, 2021 562.50 566.65 553.46 563.59 3,986,824 +4.52(+0.81%)
Feb 09, 2021 546.00 566.00 543.00 559.07 3,699,619 +11.15(+2.03%)
Feb 08, 2021 555.00 555.00 543.70 547.92 2,789,772 -2.87(-0.52%)
Feb 05, 2021 552.26 554.44 545.48 550.79 2,376,100 -1.37(-0.25%)
Feb 04, 2021 539.81 559.48 537.51 552.16 5,148,103 +12.71(+2.36%)
Feb 03, 2021 550.17 550.48 538.24 539.45 3,168,595 -8.71(-1.59%)
Feb 02, 2021 542.01 555.48 538.93 548.16 3,764,469 +9.12(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback